Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlyle Commodities Corp (CSE: CCC )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0800 0.0800 0.0800 0.0800 23,500 -0.01(-5.88%)
Aug 30, 2021 0.0850 0.0850 0.0850 0.0850 23,000 +0.01(+6.25%)
Aug 27, 2021 0.0800 0.0950 0.0750 0.0800 305,583 +0.01(+6.67%)
Aug 26, 2021 0.0700 0.0750 0.0700 0.0750 90,000 +0.00(+7.14%)
Aug 25, 2021 0.0700 0.0700 0.0700 0.0700 17,076 +0.00(+0.00%)
Aug 23, 2021 0.0700 0.0700 0.0700 0.0700 970 +0.01(+7.69%)
Aug 20, 2021 0.0700 0.0700 0.0650 0.0650 54,118 -0.01(-7.14%)
Aug 19, 2021 0.0700 0.0700 0.0700 0.0700 58,114 +0.00(+0.00%)
Aug 18, 2021 0.0650 0.0700 0.0650 0.0700 66,345 +0.00(+0.00%)
Aug 17, 2021 0.0700 0.0700 0.0700 0.0700 287,000 -0.00(-6.67%)
Aug 16, 2021 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+0.00%)
Aug 13, 2021 0.0700 0.0750 0.0700 0.0750 81,000 +0.00(+0.00%)
Aug 12, 2021 0.0750 0.0800 0.0700 0.0750 57,773 +0.00(+0.00%)
Aug 11, 2021 0.0750 0.0750 0.0750 0.0750 59,044 +0.00(+0.00%)
Aug 10, 2021 0.0750 0.0800 0.0750 0.0750 133,650 -0.01(-11.76%)
Aug 09, 2021 0.0800 0.0850 0.0800 0.0850 169,500 +0.01(+6.25%)
Aug 06, 2021 0.0800 0.0800 0.0800 0.0800 41,500 +0.01(+6.67%)
Aug 05, 2021 0.0850 0.0850 0.0750 0.0750 503,500 -0.01(-6.25%)
Aug 04, 2021 0.0750 0.0850 0.0750 0.0800 154,179 +0.01(+6.67%)
Aug 03, 2021 0.0800 0.0800 0.0750 0.0750 457,820 +0.00(+7.14%)
Jul 30, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 29, 2021 0.0700 0.0800 0.0700 0.0800 138,000 +0.01(+6.67%)
Jul 28, 2021 0.0700 0.0750 0.0650 0.0750 32,330 +0.00(+7.14%)
Jul 27, 2021 0.0750 0.0750 0.0650 0.0700 427,947 -0.00(-6.67%)
Jul 26, 2021 0.0750 0.0750 0.0750 0.0750 192,000 -0.01(-11.76%)
Jul 23, 2021 0.0850 0.0850 0.0800 0.0850 106,652 +0.00(+0.00%)
Jul 22, 2021 0.0800 0.0850 0.0750 0.0850 439,563 +0.01(+6.25%)
Jul 21, 2021 0.0800 0.0800 0.0800 0.0800 5,080 +0.00(+0.00%)
Jul 19, 2021 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2021 0.0850 0.0900 0.0800 0.0800 199,500 -0.01(-15.79%)
Jul 15, 2021 0.0900 0.0950 0.0900 0.0950 24,707 +0.00(+0.00%)
Jul 14, 2021 0.0900 0.0950 0.0900 0.0950 276,214 +0.00(+0.00%)
Jul 13, 2021 0.1000 0.1000 0.0850 0.0950 253,500 +0.00(+0.00%)
Jul 12, 2021 0.1050 0.1050 0.0950 0.0950 164,283 -0.01(-5.00%)
Jul 09, 2021 0.1000 0.1050 0.1000 0.1000 131,358 +0.01(+5.26%)
Jul 08, 2021 0.0850 0.0950 0.0800 0.0950 162,500 +0.01(+5.56%)
Jul 07, 2021 0.0950 0.0950 0.0850 0.0900 162,142 -0.01(-5.26%)
Jul 06, 2021 0.0950 0.0950 0.0850 0.0950 213,848 +0.01(+5.56%)
Jul 05, 2021 0.0950 0.0950 0.0900 0.0900 45,480 -0.01(-10.00%)
Jul 02, 2021 0.1000 0.1000 0.0950 0.1000 42,714 +0.01(+5.26%)
Jun 30, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 29, 2021 0.1000 0.1000 0.0950 0.1000 191,911 +0.00(+0.00%)
Jun 28, 2021 0.1000 0.1050 0.1000 0.1000 57,802 -0.00(-4.76%)
Jun 25, 2021 0.1050 0.1150 0.1000 0.1050 165,995 -0.01(-4.55%)
Jun 24, 2021 0.1050 0.1100 0.1050 0.1100 56,000 +0.00(+0.00%)
Jun 23, 2021 0.1050 0.1100 0.1000 0.1100 41,872 +0.01(+10.00%)
Jun 22, 2021 0.1150 0.1150 0.1000 0.1000 731,700 -0.02(-20.00%)
Jun 18, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 17, 2021 0.1250 0.1250 0.1200 0.1250 64,056 -0.01(-3.85%)
Jun 16, 2021 0.1300 0.1400 0.1300 0.1300 74,600 -0.01(-3.70%)
Jun 15, 2021 0.1150 0.1400 0.1150 0.1350 102,348 +0.02(+12.50%)
Jun 14, 2021 0.1250 0.1250 0.1200 0.1200 9,862 +0.00(+0.00%)
Jun 11, 2021 0.1200 0.1250 0.1200 0.1200 92,612 -0.01(-4.00%)
Jun 10, 2021 0.1250 0.1250 0.1250 0.1250 1,320 +0.01(+13.64%)
Jun 09, 2021 0.1200 0.1200 0.1100 0.1100 34,500 -0.01(-4.35%)
Jun 08, 2021 0.1150 0.1200 0.1100 0.1150 65,733 -0.00(-4.17%)
Jun 07, 2021 0.1150 0.1200 0.1150 0.1200 26,083 +0.00(+4.35%)
Jun 04, 2021 0.1300 0.1300 0.1150 0.1150 243,142 -0.02(-14.81%)
Jun 03, 2021 0.1300 0.1350 0.1300 0.1350 77,704 -0.01(-6.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.